GSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	49.91	49.92	49.90	49.90	49.90	-0.06%	1,373,511
Sep 25, 2026	49.94	49.94	49.92	49.93	49.93	0.04%	1,480,797
Sep 24, 2026	49.93	49.93	49.91	49.91	49.91	0.02%	1,852,477
Sep 23, 2026	49.94	49.96	49.90	49.90	49.90	-0.06%	1,145,375
Sep 22, 2026	49.95	49.95	49.92	49.93	49.93	-0.02%	4,017,775
Sep 21, 2026	49.95	49.97	49.93	49.94	49.94	0.05%	556,402
Sep 18, 2026	50.13	50.13	50.09	50.09	49.91	-0.06%	3,134,054
Sep 17, 2026	50.13	50.13	50.12	50.12	49.94	0.02%	809,301
Sep 16, 2026	50.13	50.15	50.11	50.11	49.93	-0.02%	1,255,377
Sep 15, 2026	50.12	50.13	50.12	50.12	49.94	-0.02%	1,059,586
Sep 14, 2026	50.12	50.14	50.11	50.13	49.95	0.06%	3,912,910
Sep 11, 2026	50.13	50.13	50.10	50.10	49.92	-0.04%	1,089,358
Sep 10, 2026	50.13	50.15	50.12	50.12	49.94	-0.08%	696,272
Sep 9, 2026	50.17	50.17	50.16	50.16	49.98	0.02%	510,918
Sep 8, 2026	50.14	50.16	50.14	50.15	49.97	0.02%	640,649
Sep 4, 2026	50.15	50.15	50.14	50.14	49.96	0.02%	486,032
Sep 3, 2026	50.14	50.15	50.13	50.13	49.95	0.04%	617,031
Sep 2, 2026	50.11	50.13	50.11	50.11	49.93	-	720,435
Sep 1, 2026	50.14	50.14	50.10	50.11	49.93	-0.04%	775,883
Aug 31, 2026	50.12	50.14	50.12	50.13	49.95	-	946,431
Aug 28, 2026	50.16	50.16	50.12	50.13	49.95	-	560,335
Aug 27, 2026	50.14	50.15	50.13	50.13	49.95	-	480,787
Aug 26, 2026	50.14	50.14	50.12	50.13	49.95	-	620,205
Aug 25, 2026	50.12	50.13	50.12	50.13	49.95	0.04%	419,904
Aug 24, 2026	50.12	50.13	50.11	50.11	49.93	-0.02%	1,062,539
Aug 21, 2026	50.28	50.29	50.27	50.29	49.94	0.02%	412,037
Aug 20, 2026	50.25	50.28	50.24	50.28	49.93	0.04%	540,403
Aug 19, 2026	50.27	50.28	50.25	50.26	49.91	-	547,919
Aug 18, 2026	50.25	50.26	50.25	50.26	49.91	0.04%	759,399
Aug 17, 2026	50.25	50.25	50.24	50.24	49.89	0.02%	532,484
Aug 14, 2026	50.25	50.26	50.23	50.23	49.88	0.02%	662,065
Aug 13, 2026	50.24	50.24	50.22	50.22	49.87	0.02%	466,721
Aug 12, 2026	50.22	50.23	50.21	50.21	49.86	-	867,949
Aug 11, 2026	50.20	50.21	50.20	50.21	49.86	0.06%	532,929
Aug 10, 2026	50.22	50.22	50.18	50.18	49.83	-0.04%	423,837
Aug 7, 2026	50.20	50.21	50.19	50.20	49.85	0.02%	575,393
Aug 6, 2026	50.20	50.20	50.16	50.19	49.84	0.04%	1,177,485
Aug 5, 2026	50.17	50.18	50.17	50.17	49.82	0.02%	477,594
Aug 4, 2026	50.17	50.17	50.15	50.16	49.81	0.08%	1,229,289
Aug 3, 2026	50.16	50.17	50.12	50.12	49.78	-0.04%	4,081,124
Jul 31, 2026	50.13	50.15	50.13	50.14	49.80	-	1,242,441
Jul 30, 2026	50.14	50.15	50.13	50.14	49.80	0.02%	455,699
Jul 29, 2026	50.12	50.13	50.10	50.13	49.79	0.06%	647,935
Jul 28, 2026	50.11	50.11	50.10	50.10	49.76	-	903,165
Jul 27, 2026	50.09	50.10	50.08	50.10	49.76	0.04%	407,270
Jul 24, 2026	50.08	50.09	50.07	50.08	49.74	0.02%	449,061
Jul 23, 2026	50.07	50.07	50.06	50.07	49.73	-0.02%	411,660
Jul 22, 2026	50.07	50.08	50.07	50.08	49.74	-	366,456
Jul 21, 2026	50.09	50.09	50.08	50.08	49.74	-	583,292
Jul 20, 2026	50.08	50.09	50.08	50.08	49.74	0.02%	730,152